Formula One Group (FWONK)
NASDAQ: FWONK · Real-Time Price · USD
92.20
-1.07 (-1.15%)
At close: Dec 5, 2025, 4:00 PM EST
92.23
+0.03 (0.03%)
After-hours: Dec 5, 2025, 6:45 PM EST
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.18 | 93.56 | 92.03 | 92.20 | 92.20 | -1.15% | 1,405,675 |
| Dec 4, 2025 | 92.60 | 93.40 | 91.65 | 93.27 | 93.27 | 1.06% | 1,897,151 |
| Dec 3, 2025 | 92.87 | 94.51 | 92.21 | 92.29 | 92.29 | -1.16% | 1,323,439 |
| Dec 2, 2025 | 95.46 | 96.62 | 93.25 | 93.37 | 93.37 | -1.51% | 1,173,739 |
| Dec 1, 2025 | 95.38 | 96.52 | 94.33 | 94.80 | 94.80 | -1.23% | 1,562,496 |
| Nov 28, 2025 | 96.26 | 96.55 | 94.67 | 95.98 | 95.98 | 0.36% | 658,169 |
| Nov 26, 2025 | 94.80 | 96.14 | 94.46 | 95.64 | 95.64 | 1.58% | 1,330,163 |
| Nov 25, 2025 | 93.59 | 94.96 | 93.36 | 94.15 | 94.15 | 1.17% | 1,594,119 |
| Nov 24, 2025 | 93.12 | 94.62 | 92.56 | 93.06 | 93.06 | -0.49% | 2,555,948 |
| Nov 21, 2025 | 94.05 | 94.85 | 92.96 | 93.52 | 93.52 | -0.20% | 1,453,197 |
| Nov 20, 2025 | 96.95 | 97.10 | 93.47 | 93.71 | 93.71 | -2.37% | 2,493,130 |
| Nov 19, 2025 | 97.19 | 97.78 | 95.85 | 95.98 | 95.98 | -0.78% | 972,117 |
| Nov 18, 2025 | 97.57 | 99.12 | 96.15 | 96.73 | 96.73 | -1.02% | 951,377 |
| Nov 17, 2025 | 98.54 | 99.13 | 97.50 | 97.73 | 97.73 | -1.09% | 1,858,627 |
| Nov 14, 2025 | 100.60 | 100.72 | 97.85 | 98.81 | 98.81 | -1.91% | 1,487,948 |
| Nov 13, 2025 | 101.04 | 102.51 | 100.42 | 100.73 | 100.73 | -0.87% | 885,177 |
| Nov 12, 2025 | 102.01 | 104.04 | 101.46 | 101.61 | 101.61 | -0.38% | 1,552,503 |
| Nov 11, 2025 | 102.09 | 102.41 | 100.00 | 102.00 | 102.00 | 0.14% | 1,166,827 |
| Nov 10, 2025 | 102.38 | 104.65 | 101.59 | 101.86 | 101.86 | -0.14% | 1,711,351 |
| Nov 7, 2025 | 102.95 | 103.38 | 100.22 | 102.00 | 102.00 | -1.18% | 1,899,612 |
| Nov 6, 2025 | 100.95 | 105.04 | 100.63 | 103.22 | 103.22 | 1.78% | 2,883,847 |
| Nov 5, 2025 | 99.31 | 105.41 | 99.31 | 101.41 | 101.41 | 0.66% | 2,137,959 |
| Nov 4, 2025 | 98.77 | 101.21 | 97.67 | 100.75 | 100.75 | 1.08% | 1,439,238 |
| Nov 3, 2025 | 99.47 | 99.82 | 97.86 | 99.67 | 99.67 | -0.18% | 1,375,358 |
| Oct 31, 2025 | 97.50 | 100.26 | 96.52 | 99.85 | 99.85 | 1.36% | 2,090,630 |
| Oct 30, 2025 | 95.59 | 99.85 | 95.11 | 98.51 | 98.51 | 2.65% | 1,388,750 |
| Oct 29, 2025 | 94.98 | 102.43 | 93.41 | 95.97 | 95.97 | 0.96% | 3,508,046 |
| Oct 28, 2025 | 94.63 | 95.43 | 93.51 | 95.06 | 95.06 | 0.23% | 1,080,790 |
| Oct 27, 2025 | 95.67 | 95.67 | 94.36 | 94.84 | 94.84 | 0.20% | 1,333,149 |
| Oct 24, 2025 | 97.41 | 97.74 | 94.31 | 94.65 | 94.65 | -2.44% | 1,677,209 |
| Oct 23, 2025 | 97.53 | 98.35 | 96.76 | 97.02 | 97.02 | -0.78% | 1,482,619 |
| Oct 22, 2025 | 97.35 | 99.50 | 97.02 | 97.78 | 97.78 | 0.66% | 1,095,163 |
| Oct 21, 2025 | 98.25 | 99.80 | 96.91 | 97.14 | 97.14 | -0.90% | 1,198,381 |
| Oct 20, 2025 | 99.32 | 100.20 | 97.83 | 98.02 | 98.02 | -0.94% | 1,059,870 |
| Oct 17, 2025 | 99.00 | 101.48 | 97.50 | 98.95 | 98.95 | -1.42% | 2,126,808 |
| Oct 16, 2025 | 104.43 | 104.52 | 100.00 | 100.38 | 100.38 | -3.08% | 1,569,294 |
| Oct 15, 2025 | 103.42 | 104.29 | 102.60 | 103.57 | 103.57 | -0.14% | 829,273 |
| Oct 14, 2025 | 103.24 | 104.14 | 102.23 | 103.72 | 103.72 | -0.30% | 914,547 |
| Oct 13, 2025 | 104.23 | 105.69 | 103.19 | 104.03 | 104.03 | 0.80% | 1,101,612 |
| Oct 10, 2025 | 104.86 | 105.88 | 102.23 | 103.20 | 103.20 | -1.61% | 796,863 |
| Oct 9, 2025 | 107.00 | 107.00 | 104.77 | 104.89 | 104.89 | -1.73% | 596,042 |
| Oct 8, 2025 | 106.76 | 107.92 | 105.00 | 106.74 | 106.74 | 0.02% | 1,397,085 |
| Oct 7, 2025 | 108.00 | 109.36 | 106.29 | 106.72 | 106.72 | -1.49% | 3,041,206 |
| Oct 6, 2025 | 105.19 | 108.46 | 104.15 | 108.33 | 108.33 | 3.34% | 1,305,245 |
| Oct 3, 2025 | 104.42 | 106.51 | 104.05 | 104.83 | 104.83 | 0.65% | 1,367,269 |
| Oct 2, 2025 | 102.69 | 104.29 | 102.27 | 104.15 | 104.15 | 1.63% | 1,049,187 |
| Oct 1, 2025 | 103.68 | 104.29 | 102.02 | 102.48 | 102.48 | -1.89% | 1,191,239 |
| Sep 30, 2025 | 103.73 | 104.95 | 102.63 | 104.45 | 104.45 | 0.16% | 1,382,654 |
| Sep 29, 2025 | 105.00 | 105.88 | 103.76 | 104.28 | 104.28 | -0.62% | 1,278,567 |
| Sep 26, 2025 | 104.45 | 104.98 | 103.90 | 104.93 | 104.93 | 0.93% | 921,604 |
| Sep 25, 2025 | 104.22 | 104.22 | 102.93 | 103.96 | 103.96 | -0.78% | 1,041,036 |
| Sep 24, 2025 | 103.54 | 105.78 | 103.33 | 104.78 | 104.78 | 1.67% | 1,163,963 |
| Sep 23, 2025 | 103.08 | 103.64 | 101.43 | 103.06 | 103.06 | 0.25% | 807,643 |
| Sep 22, 2025 | 102.84 | 103.98 | 101.78 | 102.80 | 102.80 | -0.84% | 814,174 |
| Sep 19, 2025 | 104.16 | 104.40 | 102.33 | 103.67 | 103.67 | -0.01% | 1,995,375 |
| Sep 18, 2025 | 101.98 | 103.76 | 101.02 | 103.68 | 103.68 | 1.63% | 837,134 |
| Sep 17, 2025 | 100.66 | 103.08 | 100.22 | 102.02 | 102.02 | 1.51% | 977,426 |
| Sep 16, 2025 | 98.88 | 100.85 | 98.21 | 100.50 | 100.50 | 1.59% | 846,123 |
| Sep 15, 2025 | 99.81 | 100.46 | 98.85 | 98.93 | 98.93 | -0.51% | 1,126,173 |
| Sep 12, 2025 | 101.98 | 102.06 | 99.32 | 99.44 | 99.44 | -2.64% | 1,004,188 |
| Sep 11, 2025 | 98.51 | 102.45 | 98.51 | 102.14 | 102.14 | 3.31% | 835,017 |
| Sep 10, 2025 | 101.38 | 101.56 | 97.85 | 98.87 | 98.87 | -2.58% | 859,000 |
| Sep 9, 2025 | 102.00 | 102.48 | 100.29 | 101.49 | 101.49 | -0.34% | 882,548 |
| Sep 8, 2025 | 100.76 | 101.88 | 99.92 | 101.84 | 101.84 | 1.08% | 854,972 |
| Sep 5, 2025 | 99.98 | 100.75 | 98.69 | 100.75 | 100.75 | 1.08% | 708,686 |
| Sep 4, 2025 | 100.08 | 100.56 | 99.32 | 99.67 | 99.67 | -0.37% | 731,890 |
| Sep 3, 2025 | 101.08 | 101.35 | 99.12 | 100.04 | 100.04 | -1.02% | 708,441 |
| Sep 2, 2025 | 98.93 | 101.21 | 98.54 | 101.07 | 101.07 | 1.17% | 940,850 |
| Aug 29, 2025 | 100.00 | 100.33 | 99.09 | 99.90 | 99.90 | -0.17% | 818,773 |
| Aug 28, 2025 | 100.01 | 100.33 | 99.09 | 100.07 | 100.07 | 0.25% | 860,068 |
| Aug 27, 2025 | 100.93 | 101.36 | 98.50 | 99.82 | 99.82 | -1.60% | 1,219,150 |
| Aug 26, 2025 | 102.43 | 102.43 | 100.16 | 101.44 | 101.44 | -0.97% | 2,188,117 |
| Aug 25, 2025 | 102.94 | 102.94 | 101.80 | 102.43 | 102.43 | -0.50% | 594,621 |
| Aug 22, 2025 | 101.95 | 103.08 | 101.31 | 102.94 | 102.94 | 1.55% | 685,881 |
| Aug 21, 2025 | 101.53 | 102.62 | 100.01 | 101.37 | 101.37 | -0.30% | 1,039,622 |
| Aug 20, 2025 | 101.11 | 101.98 | 100.13 | 101.67 | 101.67 | -0.01% | 1,117,308 |
| Aug 19, 2025 | 100.70 | 101.74 | 100.18 | 101.68 | 101.68 | 0.86% | 905,325 |
| Aug 18, 2025 | 99.19 | 101.27 | 99.11 | 100.81 | 100.81 | 1.39% | 1,065,855 |
| Aug 15, 2025 | 98.82 | 100.81 | 98.08 | 99.43 | 99.43 | 0.78% | 650,098 |
| Aug 14, 2025 | 99.39 | 99.87 | 98.63 | 98.67 | 98.67 | -1.38% | 622,345 |
| Aug 13, 2025 | 96.93 | 100.12 | 96.72 | 100.05 | 100.05 | 3.59% | 1,419,660 |
| Aug 12, 2025 | 95.78 | 97.35 | 95.46 | 96.58 | 96.58 | 1.48% | 792,456 |
| Aug 11, 2025 | 96.01 | 96.72 | 94.57 | 95.17 | 95.17 | -0.86% | 1,146,261 |
| Aug 8, 2025 | 97.10 | 97.57 | 95.40 | 96.00 | 96.00 | -1.13% | 1,827,555 |
| Aug 7, 2025 | 98.66 | 99.68 | 96.11 | 97.10 | 97.10 | -2.60% | 1,682,043 |
| Aug 6, 2025 | 98.57 | 100.19 | 97.72 | 99.69 | 99.69 | 1.39% | 1,047,388 |
| Aug 5, 2025 | 99.30 | 99.56 | 97.31 | 98.32 | 98.32 | -0.95% | 909,230 |
| Aug 4, 2025 | 99.46 | 100.49 | 97.93 | 99.26 | 99.26 | 0.32% | 1,618,813 |
| Aug 1, 2025 | 99.90 | 99.90 | 97.01 | 98.94 | 98.94 | -1.41% | 1,011,309 |
| Jul 31, 2025 | 102.17 | 102.57 | 100.00 | 100.35 | 100.35 | -2.17% | 1,062,106 |
| Jul 30, 2025 | 101.79 | 103.18 | 101.37 | 102.58 | 102.58 | 1.30% | 853,316 |
| Jul 29, 2025 | 102.69 | 102.76 | 101.09 | 101.26 | 101.26 | -1.04% | 619,496 |
| Jul 28, 2025 | 102.22 | 102.75 | 101.76 | 102.32 | 102.32 | -0.36% | 979,176 |
| Jul 25, 2025 | 103.46 | 104.79 | 102.19 | 102.69 | 102.69 | -0.63% | 635,649 |
| Jul 24, 2025 | 104.44 | 105.93 | 103.04 | 103.34 | 103.34 | -1.20% | 1,003,722 |
| Jul 23, 2025 | 103.24 | 104.71 | 101.58 | 104.60 | 104.60 | 1.62% | 1,346,068 |
| Jul 22, 2025 | 103.35 | 104.50 | 102.72 | 102.93 | 102.93 | 0.08% | 1,308,161 |
| Jul 21, 2025 | 103.51 | 104.36 | 102.50 | 102.85 | 102.85 | -0.60% | 850,232 |
| Jul 18, 2025 | 104.48 | 104.73 | 102.85 | 103.47 | 103.47 | 0.18% | 743,573 |
| Jul 17, 2025 | 101.51 | 103.48 | 101.35 | 103.28 | 103.28 | 1.93% | 931,668 |